5 DAY PERFORMANCE
+13.48%
1 MONTH PERFORMANCE
-0.77%
3 MONTH PERFORMANCE
-1.10%
6 MONTH PERFORMANCE
-6.73%
YEAR-TO-DATE PERFORMANCE
+43.70%
1 YEAR PERFORMANCE
+35.69%
Helix Energy Solutions Group Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/28/2026 | $8.26 | $7.94 (-3.87%) | $8.34 | $7.92 | 2.19 M | $1.17 B |
| 09/25/2026 | $8.22 | $8.19 (-0.36%) | $8.30 | $8.13 | 2.06 M | $1.21 B |
| 09/24/2026 | $8.41 | $8.30 (-1.31%) | $8.42 | $8.24 | 1.90 M | |
| 09/23/2026 | $8.49 | $8.35 (-1.65%) | $8.49 | $8.27 | 1.64 M | |
| 09/22/2026 | $8.23 | $8.41 (2.19%) | $8.48 | $8.16 | 2.31 M | $1.24 B |
| 09/21/2026 | $8.29 | $8.33 (0.48%) | $8.40 | $8.20 | 2.13 M | $1.23 B |
| 09/18/2026 | $8.61 | $8.41 (-2.32%) | $8.61 | $8.29 | 4.36 M | $1.24 B |
| 09/17/2026 | $8.65 | $8.58 (-0.81%) | $8.75 | $8.54 | 1.78 M | $1.26 B |
| 09/16/2026 | $8.77 | $8.62 (-1.71%) | $8.94 | $8.53 | 2.34 M | $1.27 B |
| 09/15/2026 | $8.60 | $8.85 (2.91%) | $8.93 | $8.49 | 3.80 M | $1.30 B |
| 09/14/2026 | $8.92 | $8.49 (-4.82%) | $8.97 | $8.45 | 2.90 M | $1.25 B |
| 09/11/2026 | $9.02 | $8.88 (-1.55%) | $9.09 | $8.74 | 1.57 M | $1.31 B |
| 09/10/2026 | $9.19 | $9.00 (-2.07%) | $9.19 | $8.80 | 2.03 M | |
| 09/09/2026 | $9.14 | $9.12 (-0.22%) | $9.28 | $9.04 | 2.43 M | |
| 09/08/2026 | $9.30 | $9.08 (-2.37%) | $9.41 | $8.94 | 3.07 M | $1.34 B |
| 09/04/2026 | $9.30 | $9.20 (-1.08%) | $9.50 | $9.08 | 3.37 M | $1.35 B |
| 09/03/2026 | $10.20 | $9.39 (-7.94%) | $10.45 | $9.38 | 4.60 M | |
| 09/02/2026 | $10.83 | $10.33 (-4.62%) | $11.13 | $10.21 | 3.68 M | |
| 09/01/2026 | $10.38 | $10.60 (2.12%) | $10.73 | $10.23 | 4.09 M | $1.56 B |
| 08/31/2026 | $10.35 | $10.30 (-0.48%) | $10.63 | $10.23 | 2.11 M | $1.52 B |
| 08/28/2026 | $10.04 | $10.14 (1%) | $10.24 | $9.99 | 1.20 M | $1.49 B |
| 08/27/2026 | $9.73 | $10.12 (4.01%) | $10.15 | $9.70 | 1.59 M | $1.49 B |
| 08/26/2026 | $9.87 | $9.79 (-0.81%) | $9.88 | $9.65 | 1.43 M | $1.44 B |
| 08/25/2026 | $9.90 | $10.00 (1.01%) | $10.09 | $9.89 | 1.16 M | $1.47 B |
| 08/24/2026 | $10.25 | $9.97 (-2.73%) | $10.26 | $9.84 | 1.54 M | $1.47 B |
| 08/21/2026 | $10.49 | $10.35 (-1.33%) | $10.61 | $10.34 | 1.06 M | $1.52 B |
| 08/20/2026 | $10.49 | $10.46 (-0.29%) | $10.63 | $10.37 | 1.04 M | $1.54 B |
| 08/19/2026 | $10.48 | $10.43 (-0.48%) | $10.58 | $10.33 | 1.14 M | $1.54 B |
| 08/18/2026 | $10.62 | $10.38 (-2.26%) | $10.63 | $10.31 | 950.60 K | $1.53 B |
| 08/17/2026 | $10.42 | $10.54 (1.15%) | $10.58 | $10.34 | 1.49 M | $1.55 B |
| 08/14/2026 | $10.11 | $10.43 (3.17%) | $10.52 | $10.09 | 1.36 M | $1.54 B |
| 08/13/2026 | $10.04 | $10.12 (0.8%) | $10.22 | $10.01 | 965.90 K | $1.49 B |
| 08/12/2026 | $10.16 | $10.11 (-0.49%) | $10.20 | $10.01 | 1.42 M | $1.49 B |
| 08/11/2026 | $10.03 | $10.19 (1.6%) | $10.31 | $10.02 | 1.73 M | $1.50 B |
| 08/10/2026 | $9.70 | $10.00 (3.09%) | $10.13 | $9.65 | 1.55 M | $1.47 B |
| 08/07/2026 | $9.71 | $9.60 (-1.13%) | $9.87 | $9.60 | 1.52 M | $1.41 B |
| 08/06/2026 | $9.82 | $9.81 (-0.1%) | $10.04 | $9.57 | 1.94 M | $1.44 B |
| 08/05/2026 | $9.59 | $9.32 (-2.82%) | $9.59 | $9.25 | 1.93 M | $1.37 B |
| 08/04/2026 | $9.11 | $9.60 (5.38%) | $9.69 | $9.09 | 1.59 M | $1.41 B |
| 08/03/2026 | $9.26 | $9.26 (0%) | $9.36 | $9.14 | 1.46 M | $1.36 B |
| 07/31/2026 | $9.30 | $9.51 (2.26%) | $9.54 | $9.13 | 947.80 K | $1.40 B |
| 07/30/2026 | $9.16 | $9.20 (0.44%) | $9.25 | $9.01 | 1.63 M | $1.35 B |
| 07/29/2026 | $9.38 | $9.07 (-3.3%) | $9.52 | $8.95 | 2.49 M | $1.33 B |
| 07/28/2026 | $9.70 | $9.13 (-5.88%) | $9.70 | $9.04 | 2.09 M | $1.34 B |
| 07/27/2026 | $9.66 | $9.64 (-0.21%) | $10.06 | $9.54 | 1.20 M | $1.42 B |
| 07/24/2026 | $9.71 | $9.91 (2.06%) | $9.96 | $9.71 | 1.20 M | $1.46 B |
| 07/23/2026 | $9.83 | $9.70 (-1.32%) | $9.97 | $9.69 | 1.30 M | $1.43 B |
| 07/22/2026 | $9.80 | $9.65 (-1.53%) | $9.89 | $9.62 | 1.12 M | $1.42 B |
| 07/21/2026 | $9.47 | $9.70 (2.43%) | $9.80 | $9.33 | 933.55 K | $1.43 B |
| 07/20/2026 | $9.51 | $9.43 (-0.84%) | $9.61 | $9.39 | 1.14 M | $1.39 B |
| 07/17/2026 | $9.62 | $9.58 (-0.42%) | $9.62 | $9.39 | 1.21 M | $1.41 B |
| 07/16/2026 | $9.51 | $9.52 (0.11%) | $9.64 | $9.45 | 1.15 M | $1.40 B |
| 07/15/2026 | $9.58 | $9.43 (-1.57%) | $9.58 | $9.26 | 1.18 M | $1.39 B |
| 07/14/2026 | $9.62 | $9.53 (-0.94%) | $9.67 | $9.42 | 1.25 M | $1.40 B |
| 07/13/2026 | $9.31 | $9.52 (2.26%) | $9.54 | $9.28 | 1.49 M | $1.40 B |
| 07/10/2026 | $8.95 | $9.22 (3.02%) | $9.23 | $8.95 | 1.07 M | $1.36 B |
| 07/09/2026 | $8.99 | $9.08 (1%) | $9.08 | $8.89 | 1.34 M | $1.34 B |
| 07/08/2026 | $8.82 | $9.11 (3.29%) | $9.18 | $8.81 | 1.89 M | $1.34 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
